Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00510000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 100.94 | 99.10 | 103.95 | +2.54 | +2.58% | 16 | 253 | 75.49% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 2024-05-24 | 86.39 | 100.45 | 104.10 | 0.00 | - | 3 | 6 | 59.27% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 101.20 | 104.45 | 0.00 | - | 1 | 1 | 51.32% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 102.15 | 105.10 | 0.00 | - | 3 | 3 | 53.65% |
| NFLX240621C00510000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 107.32 | 102.75 | 106.40 | 0.00 | - | 20 | 720 | 47.07% |
| NFLX240719C00510000 | 2024-05-08 3:11PM EDT | 2024-07-19 | 111.62 | 110.85 | 112.70 | 0.00 | - | 1 | 17 | 47.07% |
| NFLX240920C00510000 | 2024-05-08 9:59AM EDT | 2024-09-20 | 124.96 | 120.40 | 122.20 | 0.00 | - | 1 | 4,106 | 43.69% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 126.45 | 128.50 | 0.00 | - | - | 0 | 44.99% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 137.00 | 139.30 | 0.00 | - | 6 | 25 | 45.44% |
| NFLX250117C00510000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 151.00 | 141.75 | 143.85 | +7.05 | +4.90% | 1 | 478 | 45.66% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 149.70 | 154.05 | 0.00 | - | 6 | 9 | 46.39% |
| NFLX250620C00510000 | 2024-05-08 2:01PM EDT | 2025-06-20 | 162.05 | 163.65 | 166.95 | -5.45 | -3.25% | 1 | 29 | 46.94% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 32.25% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 39.27% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 221.40 | 229.00 | 0.00 | - | 2 | 7 | 49.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00510000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.40 | 0.00 | - | 86 | 1,353 | 64.06% |
| NFLX240524P00510000 | 2024-05-09 3:49PM EDT | 2024-05-24 | 0.19 | 0.09 | 0.51 | 0.00 | - | 16 | 237 | 49.19% |
| NFLX240531P00510000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 0.37 | 0.18 | 0.71 | -0.10 | -21.28% | 2 | 101 | 41.94% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 2024-06-07 | 0.94 | 0.26 | 0.97 | 0.00 | - | 2 | 65 | 38.22% |
| NFLX240614P00510000 | 2024-05-08 11:01AM EDT | 2024-06-14 | 0.85 | 0.65 | 0.97 | 0.00 | - | 8 | 20 | 34.06% |
| NFLX240621P00510000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 1.09 | 0.97 | 1.14 | +0.01 | +0.93% | 16 | 3,056 | 32.00% |
| NFLX240719P00510000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 5.26 | 4.90 | 5.25 | +0.31 | +6.26% | 12 | 332 | 35.74% |
| NFLX240920P00510000 | 2024-05-09 1:42PM EDT | 2024-09-20 | 10.30 | 10.10 | 10.75 | 0.00 | - | 2 | 460 | 32.83% |
| NFLX241018P00510000 | 2024-05-09 10:26AM EDT | 2024-10-18 | 14.50 | 13.70 | 14.50 | 0.00 | - | 1 | 81 | 33.53% |
| NFLX241220P00510000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 20.25 | 19.45 | 20.40 | +0.25 | +1.25% | 1 | 452 | 32.94% |
| NFLX250117P00510000 | 2024-05-10 11:38AM EDT | 2025-01-17 | 23.60 | 22.85 | 23.50 | +0.80 | +3.51% | 14 | 1,205 | 33.18% |
| NFLX250321P00510000 | 2024-05-08 10:33AM EDT | 2025-03-21 | 28.00 | 27.65 | 28.80 | 0.00 | - | 5 | 43 | 32.82% |
| NFLX250620P00510000 | 2024-05-09 10:50AM EDT | 2025-06-20 | 35.70 | 34.85 | 37.05 | 0.00 | - | 1 | 82 | 33.06% |
| NFLX251219P00510000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 61.40 | 48.15 | 51.85 | 0.00 | - | 24 | 60 | 33.43% |
| NFLX260116P00510000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 54.55 | 50.65 | 53.65 | 0.00 | - | 1 | 75 | 33.35% |
| NFLX261218P00510000 | 2024-05-07 12:58PM EDT | 2026-12-18 | 69.84 | 63.45 | 72.25 | 0.00 | - | 2 | 36 | 32.55% |
© 2024 Yahoo. All rights reserved.